We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.97 | -12.6559714795 | 39.27 | 39.27 | 34.2 | 2621681 | 36.16474577 | CS |
| 4 | -5.67 | -14.1856392294 | 39.97 | 41.655 | 34.2 | 1706131 | 38.55819495 | CS |
| 12 | -3.22 | -8.58208955224 | 37.52 | 41.655 | 34.2 | 1858447 | 37.75225563 | CS |
| 26 | -0.24 | -0.694846554719 | 34.54 | 41.655 | 33.43 | 1894537 | 36.31962828 | CS |
| 52 | 0.3 | 0.882352941176 | 34 | 41.655 | 30.4 | 1967423 | 34.80525282 | CS |
| 156 | 3.25 | 10.4669887279 | 31.05 | 41.655 | 20.66 | 2223285 | 29.73801428 | CS |
| 260 | 4 | 13.201320132 | 30.3 | 41.655 | 12.92 | 2426657 | 28.42472004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 34.4 | -0.04 | -0.12 | 34.12 | 34.52 | 33.94 | 7553243 |
| 1734651600 | 34.44 | -0.57 | -1.63 | 35.125 | 35.42 | 34.42 | 2626938 |
| 1734565200 | 35.01 | -1.38 | -3.79 | 36.16 | 36.56 | 34.95 | 2795371 |
| 1734478800 | 36.39 | -1.33 | -3.53 | 36.64 | 37.035 | 36.12 | 3340800 |
| 1734392400 | 37.72 | -0.51 | -1.33 | 38.04 | 38.29 | 37.56 | 2327273 |
| 1734133200 | 38.23 | -0.84 | -2.15 | 38.815 | 38.815 | 38.06 | 1700641 |
| 1734046800 | 39.07 | 0.2 | 0.51 | 38.81 | 39.19 | 38.805 | 1074801 |
| 1733960400 | 38.87 | -0.34 | -0.87 | 39.16 | 39.315 | 38.855 | 1271602 |
| 1733874000 | 39.21 | -0.63 | -1.58 | 39.66 | 39.66 | 39.1 | 1320823 |
| 1733787600 | 39.84 | -0.08 | -0.20 | 39.88 | 40.49 | 39.8 | 2226407 |
| 1733528400 | 39.92 | -0.08 | -0.20 | 40.17 | 40.29 | 39.6 | 1141999 |
| 1733442000 | 40 | -0.59 | -1.45 | 40.62 | 40.64 | 39.96 | 888447 |
| 1733355600 | 40.59 | 0.26 | 0.64 | 40.09 | 40.71 | 39.97 | 976175 |
| 1733269200 | 40.33 | -0.26 | -0.64 | 40.65 | 40.78 | 40.28 | 1186903 |
| 1733182800 | 40.59 | 0.13 | 0.32 | 40.39 | 40.76 | 39.96 | 1417733 |
| 1732917840 | 40.46 | -0.07 | -0.17 | 40.58 | 40.8 | 40.27 | 744572 |
| 1732750800 | 40.53 | -0.14 | -0.34 | 40.74 | 41.09 | 40.42 | 1027489 |
| 1732664400 | 40.67 | -0.62 | -1.50 | 41.03 | 41.1399 | 40.58 | 1976397 |
| 1732578000 | 41.29 | 0.77 | 1.90 | 40.93 | 41.655 | 40.76 | 1783625 |
| 1732318800 | 40.52 | 0.74 | 1.86 | 39.72 | 40.59 | 39.68 | 2186069 |
| 1732232400 | 39.78 | 0.89 | 2.29 | 38.935 | 39.79 | 38.895 | 1142481 |
| 1732146000 | 38.89 | 0.07 | 0.18 | 38.775 | 38.93 | 38.56 | 1342166 |
| 1732059600 | 38.82 | -1.08 | -2.71 | 39.72 | 39.78 | 38.67 | 1970273 |
| 1731973200 | 39.9 | -0.39 | -0.97 | 40.23 | 40.58 | 39.62 | 2064680 |
| 1731714000 | 40.29 | -0.37 | -0.91 | 40.545 | 40.76 | 39.98 | 1293356 |
| 1731627600 | 40.66 | 0.06 | 0.15 | 40.57 | 40.91 | 40.47 | 2179089 |
| 1731541200 | 40.6 | 1 | 2.53 | 39.695 | 40.755 | 39.695 | 1722705 |
| 1731454800 | 39.6 | -0.59 | -1.47 | 40.02 | 40.23 | 39.31 | 1256842 |
| 1731368400 | 40.19 | 0.23 | 0.58 | 40.33 | 40.38 | 39.93 | 1467820 |
| 1731109200 | 39.96 | 0.19 | 0.48 | 39.64 | 40.19 | 39.49 | 1763364 |
| 1731022800 | 39.77 | 0.27 | 0.68 | 39.39 | 40 | 39.32 | 1280950 |
| 1730936400 | 39.5 | 1.08 | 2.81 | 39.69 | 39.88 | 39.13 | 2007442 |
| 1730850000 | 38.42 | 0.34 | 0.89 | 37.61 | 38.45 | 37.56 | 1333217 |
| 1730763600 | 38.08 | 0.1 | 0.26 | 38.55 | 38.61 | 38 | 1554928 |
| 1730500800 | 37.98 | 0.06 | 0.16 | 37.8 | 38.11 | 37.68 | 2857113 |
| 1730414400 | 37.92 | -0.4 | -1.04 | 37.94 | 38.34 | 37.7 | 3416898 |
| 1730328000 | 38.32 | 2.91 | 8.22 | 38.4 | 38.77 | 37.555 | 5463458 |
| 1730241600 | 35.41 | -0.18 | -0.51 | 35.29 | 35.72 | 35.165 | 3022035 |
| 1730155200 | 35.59 | 0.37 | 1.05 | 35.51 | 35.77 | 35.365 | 2103234 |
| 1729896000 | 35.22 | -0.36 | -1.01 | 35.48 | 35.57 | 35.17 | 1049838 |
| 1729809600 | 35.58 | 0.32 | 0.91 | 35.35 | 35.72 | 34.985 | 1770669 |
| 1729723200 | 35.26 | 0.21 | 0.60 | 34.95 | 35.33 | 34.885 | 1683247 |
| 1729636800 | 35.05 | -0.65 | -1.82 | 35.17 | 35.27 | 34.655 | 2278466 |
| 1729550400 | 35.7 | -0.43 | -1.19 | 36.02 | 36.22 | 35.63 | 911811 |
| 1729291200 | 36.13 | -0.38 | -1.04 | 36.63 | 36.81 | 36.085 | 1554979 |
| 1729204800 | 36.51 | -0.34 | -0.92 | 36.69 | 37.1 | 36.3205 | 1671363 |
| 1729118400 | 36.85 | 0.08 | 0.22 | 36.8 | 37.04 | 36.76 | 1138667 |
| 1729032000 | 36.77 | -0.14 | -0.38 | 36.97 | 37.54 | 36.76 | 1649620 |
| 1728945600 | 36.91 | 0.01 | 0.03 | 37.11 | 37.185 | 36.71 | 1568858 |
| 1728686400 | 36.9 | 0.29 | 0.79 | 36.58 | 37.065 | 36.43 | 1720127 |
| 1728600000 | 36.61 | -0.28 | -0.76 | 36.61 | 36.76 | 36.45 | 1999515 |
| 1728513600 | 36.89 | 0.84 | 2.33 | 36.22 | 36.89 | 36.01 | 1901308 |
| 1728427200 | 36.05 | 0.21 | 0.59 | 35.75 | 36.17 | 35.51 | 1577571 |
| 1728340800 | 35.84 | 0.21 | 0.59 | 35.43 | 35.895 | 35.35 | 1123258 |
| 1728081600 | 35.63 | 0.23 | 0.65 | 35.97 | 35.98 | 35.27 | 947018 |
| 1727995200 | 35.4 | -0.56 | -1.56 | 35.7145 | 35.8 | 35.34 | 1742468 |
| 1727908800 | 35.96 | 0.32 | 0.90 | 35.55 | 36 | 35.46 | 4046052 |
| 1727822400 | 35.64 | -0.55 | -1.52 | 36.36 | 36.36 | 35.56 | 1823802 |
| 1727735520 | 36.19 | -1.06 | -2.85 | 36.97 | 36.97 | 35.73 | 2984246 |
| 1727476800 | 37.25 | -0.15 | -0.40 | 37.52 | 37.778 | 37.1 | 2177170 |
| 1727390400 | 37.4 | 1.46 | 4.06 | 36.37 | 37.495 | 36.25 | 3522833 |
| 1727304000 | 35.94 | -0.51 | -1.40 | 36.56 | 36.56 | 35.915 | 1986517 |
| 1727217600 | 36.45 | 0.13 | 0.36 | 36.41 | 36.795 | 36.28 | 3201580 |
| 1727131200 | 36.32 | 0.25 | 0.69 | 36.22 | 36.42 | 36 | 2165649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
